致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 12.770 | 12.500 | -0.360 | -2.80% | 12.500 | 13.180 | 82898 | 10652 | 7.41% |
| 2024-11-21 | 12.140 | 12.860 | 0.630 | 5.15% | 12.140 | 12.870 | 79774 | 10042 | 7.13% |
| 2024-11-20 | 11.650 | 12.230 | 0.410 | 3.47% | 11.540 | 12.350 | 67578 | 8155 | 6.04% |
| 2024-11-19 | 12.200 | 11.820 | -0.420 | -3.43% | 11.030 | 12.370 | 91894 | 10615 | 8.22% |
| 2024-11-18 | 12.350 | 12.240 | -0.110 | -0.89% | 12.060 | 12.750 | 65959 | 8160 | 5.90% |
| 2024-11-15 | 12.420 | 12.350 | -0.170 | -1.36% | 12.100 | 12.890 | 70274 | 8719 | 6.28% |
| 2024-11-14 | 13.170 | 12.520 | -0.650 | -4.94% | 12.400 | 13.270 | 65166 | 8333 | 5.83% |
| 2024-11-13 | 13.130 | 13.170 | -0.310 | -2.30% | 12.580 | 13.450 | 93135 | 12042 | 8.33% |
| 2024-11-12 | 12.850 | 13.480 | 0.630 | 4.90% | 12.660 | 14.780 | 150265 | 20631 | 13.44% |
| 2024-11-11 | 12.900 | 12.850 | -0.310 | -2.36% | 12.220 | 13.100 | 96617 | 12214 | 8.64% |
| 2024-11-08 | 14.800 | 13.160 | -0.990 | -7.00% | 12.900 | 14.880 | 165082 | 22566 | 14.76% |
| 2024-11-07 | 11.660 | 14.150 | 2.270 | 19.11% | 11.400 | 15.440 | 247016 | 34269 | 22.09% |
| 2024-11-06 | 11.360 | 11.880 | 0.700 | 6.26% | 11.360 | 12.300 | 152307 | 17849 | 13.62% |
| 2024-11-05 | 10.480 | 11.180 | 0.690 | 6.58% | 10.400 | 11.190 | 125571 | 13686 | 11.23% |
| 2024-11-04 | 9.990 | 10.490 | 0.550 | 5.53% | 9.990 | 10.520 | 68511 | 7055 | 6.13% |
| 2024-11-01 | 10.040 | 9.940 | -0.320 | -3.12% | 9.650 | 10.650 | 91126 | 9270 | 8.15% |
| 2024-10-31 | 10.830 | 10.260 | -0.570 | -5.26% | 10.000 | 10.940 | 93003 | 9657 | 8.32% |
| 2024-10-30 | 10.700 | 10.830 | 0.040 | 0.37% | 10.290 | 11.170 | 101072 | 10855 | 9.04% |
| 2024-10-29 | 10.340 | 10.790 | 0.560 | 5.47% | 10.250 | 11.000 | 123699 | 13049 | 11.06% |
| 2024-10-28 | 10.330 | 10.230 | 0.050 | 0.49% | 9.850 | 10.420 | 96461 | 9813 | 8.63% |
| 2024-10-25 | 10.710 | 10.180 | -0.340 | -3.23% | 10.000 | 11.260 | 169502 | 18148 | 15.16% |
| 2024-10-24 | 10.060 | 10.520 | 0.460 | 4.57% | 9.970 | 10.770 | 118057 | 12341 | 10.56% |
| 2024-10-23 | 9.660 | 10.060 | 0.300 | 3.07% | 9.390 | 10.300 | 100303 | 9914 | 8.97% |
| 2024-10-22 | 10.130 | 9.760 | -0.440 | -4.31% | 9.510 | 11.480 | 153051 | 15728 | 13.69% |
| 2024-10-21 | 9.580 | 10.200 | 0.770 | 8.17% | 9.490 | 10.270 | 146486 | 14586 | 13.10% |
| 2024-10-18 | 9.000 | 9.430 | 0.320 | 3.51% | 8.730 | 9.630 | 106069 | 9839 | 9.48% |
| 2024-10-17 | 8.750 | 9.110 | 0.200 | 2.24% | 8.600 | 9.640 | 115968 | 10530 | 10.37% |
| 2024-10-16 | 8.010 | 8.910 | 0.720 | 8.79% | 7.990 | 8.960 | 85663 | 7404 | 7.66% |
| 2024-10-15 | 8.200 | 8.190 | -0.110 | -1.33% | 8.130 | 8.530 | 42295 | 3525 | 3.78% |
| 2024-10-14 | 7.990 | 8.300 | 0.300 | 3.75% | 7.850 | 8.320 | 40873 | 3317 | 3.65% |
| 2024-10-11 | 8.600 | 8.000 | -0.700 | -8.05% | 7.930 | 8.600 | 42743 | 3493 | 3.82% |
| 2024-10-10 | 8.980 | 8.700 | 0.080 | 0.93% | 8.390 | 9.150 | 52073 | 4592 | 4.66% |
| 2024-10-09 | 9.400 | 8.620 | -1.500 | -14.82% | 8.550 | 9.780 | 78169 | 7145 | 6.99% |
| 2024-10-08 | 10.380 | 10.120 | 1.540 | 17.95% | 8.900 | 10.990 | 136076 | 13561 | 12.17% |
| 2024-09-30 | 7.640 | 8.580 | 1.220 | 16.58% | 7.500 | 8.790 | 90563 | 7397 | 8.10% |
| 2024-09-27 | 6.990 | 7.360 | 0.420 | 6.05% | 6.990 | 7.550 | 29344 | 2146 | 2.62% |
| 2024-09-26 | 6.830 | 6.940 | 0.110 | 1.61% | 6.780 | 6.970 | 12434 | 854 | 1.11% |
| 2024-09-25 | 6.810 | 6.830 | 0.070 | 1.04% | 6.800 | 6.950 | 9560 | 657 | 0.85% |
| 2024-09-24 | 6.600 | 6.760 | 0.150 | 2.27% | 6.590 | 6.770 | 8487 | 568 | 0.75% |
| 2024-09-23 | 6.680 | 6.610 | -0.060 | -0.90% | 6.600 | 6.720 | 3078 | 204 | 0.27% |
| 2024-09-20 | 6.720 | 6.670 | -0.040 | -0.60% | 6.670 | 6.740 | 3263 | 218 | 0.29% |
| 2024-09-19 | 6.710 | 6.710 | 0.030 | 0.45% | 6.640 | 6.770 | 5525 | 370 | 0.49% |
| 2024-09-18 | 6.720 | 6.680 | -0.040 | -0.60% | 6.620 | 6.770 | 3793 | 252 | 0.34% |
| 2024-09-13 | 6.690 | 6.720 | 0.050 | 0.75% | 6.620 | 6.800 | 5458 | 366 | 0.49% |
| 2024-09-12 | 6.650 | 6.670 | -0.010 | -0.15% | 6.650 | 6.700 | 2290 | 152 | 0.20% |
| 2024-09-11 | 6.710 | 6.680 | 0.020 | 0.30% | 6.630 | 6.720 | 2509 | 167 | 0.22% |
| 2024-09-10 | 6.670 | 6.660 | 0.040 | 0.60% | 6.610 | 6.700 | 2091 | 139 | 0.19% |
| 2024-09-09 | 6.610 | 6.620 | -0.010 | -0.15% | 6.580 | 6.770 | 6161 | 410 | 0.55% |
| 2024-09-06 | 6.680 | 6.630 | -0.030 | -0.45% | 6.630 | 6.690 | 4117 | 274 | 0.37% |
| 2024-09-05 | 6.620 | 6.660 | 0.000 | 0.00% | 6.620 | 6.690 | 2584 | 171 | 0.23% |
| 2024-09-04 | 6.720 | 6.660 | -0.050 | -0.75% | 6.620 | 6.720 | 4096 | 272 | 0.36% |
| 2024-09-03 | 6.760 | 6.710 | -0.020 | -0.30% | 6.690 | 6.760 | 1554 | 104 | 0.14% |
| 2024-09-02 | 6.770 | 6.730 | -0.060 | -0.88% | 6.690 | 6.810 | 3738 | 251 | 0.33% |
| 2024-08-30 | 6.700 | 6.790 | 0.080 | 1.19% | 6.680 | 6.850 | 4626 | 314 | 0.41% |
| 2024-08-29 | 6.660 | 6.710 | 0.040 | 0.60% | 6.650 | 6.720 | 2190 | 146 | 0.19% |
| 2024-08-28 | 6.680 | 6.670 | 0.010 | 0.15% | 6.630 | 6.760 | 3084 | 206 | 0.27% |
| 2024-08-27 | 6.730 | 6.660 | -0.180 | -2.63% | 6.630 | 6.810 | 6974 | 466 | 0.62% |
| 2024-08-26 | 6.650 | 6.840 | 0.190 | 2.86% | 6.650 | 6.860 | 5525 | 375 | 0.49% |
| 2024-08-23 | 6.690 | 6.650 | -0.020 | -0.30% | 6.610 | 6.720 | 2261 | 150 | 0.20% |
| 2024-08-22 | 6.730 | 6.670 | -0.040 | -0.60% | 6.600 | 6.800 | 3748 | 249 | 0.33% |
| 2024-08-21 | 6.800 | 6.710 | -0.090 | -1.32% | 6.640 | 6.830 | 3645 | 245 | 0.32% |
| 2024-08-20 | 6.870 | 6.800 | -0.080 | -1.16% | 6.800 | 7.020 | 5697 | 392 | 0.51% |
| 2024-08-19 | 7.020 | 6.880 | -0.100 | -1.43% | 6.820 | 7.030 | 3458 | 240 | 0.31% |
| 2024-08-16 | 7.010 | 6.980 | -0.030 | -0.43% | 6.960 | 7.090 | 4823 | 337 | 0.43% |
| 2024-08-15 | 7.040 | 7.010 | -0.070 | -0.99% | 7.000 | 7.130 | 5334 | 376 | 0.47% |